Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 0.7473 | 0.7551 | 0.7429 | 0.7549 | 0.7549 | - |
09 Aug 2022 | 0.7488 | 0.7499 | 0.7476 | 0.7487 | 0.7487 | - |
08 Aug 2022 | 0.7441 | 0.7514 | 0.7438 | 0.7441 | 0.7441 | - |
05 Aug 2022 | 0.7458 | 0.7470 | 0.7427 | 0.7460 | 0.7460 | - |
04 Aug 2022 | 0.7530 | 0.7541 | 0.7465 | 0.7532 | 0.7532 | - |
03 Aug 2022 | 0.7482 | 0.7550 | 0.7471 | 0.7485 | 0.7485 | - |
02 Aug 2022 | 0.7525 | 0.7525 | 0.7483 | 0.7525 | 0.7525 | - |
01 Aug 2022 | 0.7520 | 0.7560 | 0.7501 | 0.7523 | 0.7523 | - |
29 Jul 2022 | 0.7496 | 0.7554 | 0.7468 | 0.7498 | 0.7498 | - |
28 Jul 2022 | 0.7482 | 0.7540 | 0.7464 | 0.7483 | 0.7483 | - |
27 Jul 2022 | 0.7425 | 0.7484 | 0.7414 | 0.7423 | 0.7423 | - |
26 Jul 2022 | 0.7397 | 0.7446 | 0.7390 | 0.7396 | 0.7396 | - |
25 Jul 2022 | 0.7336 | 0.7406 | 0.7322 | 0.7338 | 0.7338 | - |
22 Jul 2022 | 0.7320 | 0.7352 | 0.7305 | 0.7321 | 0.7321 | - |
21 Jul 2022 | 0.7323 | 0.7337 | 0.7299 | 0.7327 | 0.7327 | - |
20 Jul 2022 | 0.7348 | 0.7350 | 0.7309 | 0.7343 | 0.7343 | - |
19 Jul 2022 | 0.7265 | 0.7341 | 0.7257 | 0.7258 | 0.7258 | - |
18 Jul 2022 | 0.7221 | 0.7288 | 0.7219 | 0.7221 | 0.7221 | - |
15 Jul 2022 | 0.7242 | 0.7273 | 0.7223 | 0.7253 | 0.7253 | - |
14 Jul 2022 | 0.7242 | 0.7269 | 0.7214 | 0.7244 | 0.7244 | - |
13 Jul 2022 | 0.7222 | 0.7265 | 0.7214 | 0.7224 | 0.7224 | - |
12 Jul 2022 | 0.7259 | 0.7265 | 0.7232 | 0.7256 | 0.7256 | - |
11 Jul 2022 | 0.7220 | 0.7264 | 0.7205 | 0.7223 | 0.7223 | - |
08 Jul 2022 | 0.7256 | 0.7265 | 0.7215 | 0.7257 | 0.7257 | - |
07 Jul 2022 | 0.7193 | 0.7260 | 0.7188 | 0.7205 | 0.7205 | - |
06 Jul 2022 | 0.7205 | 0.7248 | 0.7170 | 0.7203 | 0.7203 | - |
05 Jul 2022 | 0.7260 | 0.7270 | 0.7172 | 0.7258 | 0.7258 | - |
04 Jul 2022 | 0.7184 | 0.7246 | 0.7155 | 0.7184 | 0.7184 | - |
01 Jul 2022 | 0.7204 | 0.7210 | 0.7152 | 0.7203 | 0.7203 | - |
30 Jun 2022 | 0.7196 | 0.7211 | 0.7169 | 0.7194 | 0.7194 | - |
29 Jun 2022 | 0.7193 | 0.7224 | 0.7178 | 0.7195 | 0.7195 | - |
28 Jun 2022 | 0.7178 | 0.7217 | 0.7174 | 0.7174 | 0.7174 | - |
27 Jun 2022 | 0.7154 | 0.7180 | 0.7107 | 0.7153 | 0.7153 | - |
24 Jun 2022 | 0.7084 | 0.7158 | 0.7083 | 0.7084 | 0.7084 | - |
23 Jun 2022 | 0.7086 | 0.7116 | 0.7065 | 0.7089 | 0.7089 | - |
22 Jun 2022 | 0.7170 | 0.7170 | 0.7071 | 0.7168 | 0.7168 | - |
21 Jun 2022 | 0.7146 | 0.7209 | 0.7143 | 0.7146 | 0.7146 | - |
20 Jun 2022 | 0.7091 | 0.7153 | 0.7072 | 0.7090 | 0.7090 | - |
17 Jun 2022 | 0.7072 | 0.7125 | 0.7053 | 0.7074 | 0.7074 | - |
16 Jun 2022 | 0.7160 | 0.7175 | 0.7058 | 0.7163 | 0.7163 | - |
15 Jun 2022 | 0.7123 | 0.7171 | 0.7099 | 0.7125 | 0.7125 | - |
14 Jun 2022 | 0.7207 | 0.7231 | 0.7132 | 0.7207 | 0.7207 | - |
13 Jun 2022 | 0.7252 | 0.7271 | 0.7193 | 0.7247 | 0.7247 | - |
10 Jun 2022 | 0.7301 | 0.7339 | 0.7294 | 0.7302 | 0.7302 | - |
09 Jun 2022 | 0.7315 | 0.7327 | 0.7285 | 0.7321 | 0.7321 | - |
08 Jun 2022 | 0.7343 | 0.7349 | 0.7322 | 0.7343 | 0.7343 | - |
07 Jun 2022 | 0.7376 | 0.7379 | 0.7292 | 0.7376 | 0.7376 | - |
06 Jun 2022 | 0.7345 | 0.7404 | 0.7340 | 0.7344 | 0.7344 | - |
03 Jun 2022 | 0.7381 | 0.7386 | 0.7338 | 0.7381 | 0.7381 | - |
02 Jun 2022 | 0.7358 | 0.7385 | 0.7321 | 0.7361 | 0.7361 | - |
01 Jun 2022 | 0.7398 | 0.7419 | 0.7365 | 0.7394 | 0.7394 | - |
31 May 2022 | 0.7330 | 0.7414 | 0.7317 | 0.7333 | 0.7333 | - |
30 May 2022 | 0.7327 | 0.7348 | 0.7310 | 0.7327 | 0.7327 | - |
27 May 2022 | 0.7268 | 0.7333 | 0.7262 | 0.7268 | 0.7268 | - |
26 May 2022 | 0.7268 | 0.7284 | 0.7237 | 0.7268 | 0.7268 | - |
25 May 2022 | 0.7243 | 0.7272 | 0.7233 | 0.7243 | 0.7243 | - |
24 May 2022 | 0.7240 | 0.7246 | 0.7207 | 0.7240 | 0.7240 | - |
23 May 2022 | 0.7233 | 0.7276 | 0.7231 | 0.7232 | 0.7232 | - |
20 May 2022 | 0.7249 | 0.7269 | 0.7214 | 0.7253 | 0.7253 | - |
19 May 2022 | 0.7178 | 0.7258 | 0.7164 | 0.7177 | 0.7177 | - |
18 May 2022 | 0.7285 | 0.7299 | 0.7228 | 0.7280 | 0.7280 | - |
17 May 2022 | 0.7294 | 0.7357 | 0.7276 | 0.7295 | 0.7295 | - |
16 May 2022 | 0.7319 | 0.7321 | 0.7268 | 0.7318 | 0.7318 | - |
13 May 2022 | 0.7255 | 0.7318 | 0.7252 | 0.7258 | 0.7258 | - |
12 May 2022 | 0.7253 | 0.7270 | 0.7198 | 0.7253 | 0.7253 | - |
11 May 2022 | 0.7249 | 0.7318 | 0.7247 | 0.7252 | 0.7252 | - |
10 May 2022 | 0.7273 | 0.7306 | 0.7242 | 0.7276 | 0.7276 | - |
09 May 2022 | 0.7413 | 0.7417 | 0.7274 | 0.7412 | 0.7412 | - |
06 May 2022 | 0.7444 | 0.7467 | 0.7405 | 0.7439 | 0.7439 | - |
05 May 2022 | 0.7582 | 0.7611 | 0.7434 | 0.7579 | 0.7579 | - |
04 May 2022 | 0.7519 | 0.7539 | 0.7486 | 0.7518 | 0.7518 | - |
03 May 2022 | 0.7494 | 0.7527 | 0.7482 | 0.7493 | 0.7493 | - |
02 May 2022 | 0.7516 | 0.7526 | 0.7448 | 0.7515 | 0.7515 | - |
29 Apr 2022 | 0.7523 | 0.7630 | 0.7521 | 0.7523 | 0.7523 | - |
28 Apr 2022 | 0.7551 | 0.7599 | 0.7500 | 0.7551 | 0.7551 | - |
27 Apr 2022 | 0.7559 | 0.7620 | 0.7531 | 0.7562 | 0.7562 | - |
26 Apr 2022 | 0.7610 | 0.7632 | 0.7556 | 0.7611 | 0.7611 | - |
25 Apr 2022 | 0.7688 | 0.7695 | 0.7573 | 0.7688 | 0.7688 | - |
22 Apr 2022 | 0.7716 | 0.7744 | 0.7692 | 0.7717 | 0.7717 | - |
21 Apr 2022 | 0.7775 | 0.7792 | 0.7740 | 0.7775 | 0.7775 | - |
20 Apr 2022 | 0.7801 | 0.7833 | 0.7765 | 0.7803 | 0.7803 | - |
19 Apr 2022 | 0.7792 | 0.7835 | 0.7780 | 0.7790 | 0.7790 | - |
18 Apr 2022 | 0.7810 | 0.7817 | 0.7778 | 0.7807 | 0.7807 | - |
15 Apr 2022 | 0.7812 | 0.7846 | 0.7801 | 0.7814 | 0.7814 | - |
14 Apr 2022 | 0.7804 | 0.7837 | 0.7779 | 0.7800 | 0.7800 | - |
13 Apr 2022 | 0.7826 | 0.7832 | 0.7754 | 0.7826 | 0.7826 | - |
12 Apr 2022 | 0.7744 | 0.7837 | 0.7741 | 0.7743 | 0.7743 | - |
11 Apr 2022 | 0.7839 | 0.7850 | 0.7749 | 0.7840 | 0.7840 | - |
08 Apr 2022 | 0.7760 | 0.7871 | 0.7758 | 0.7761 | 0.7761 | - |
07 Apr 2022 | 0.7748 | 0.7785 | 0.7731 | 0.7748 | 0.7748 | - |
06 Apr 2022 | 0.7770 | 0.7799 | 0.7721 | 0.7771 | 0.7771 | - |
05 Apr 2022 | 0.7772 | 0.7827 | 0.7760 | 0.7771 | 0.7771 | - |
04 Apr 2022 | 0.7682 | 0.7825 | 0.7680 | 0.7683 | 0.7683 | - |
01 Apr 2022 | 0.7642 | 0.7713 | 0.7618 | 0.7642 | 0.7642 | - |
31 Mar 2022 | 0.7769 | 0.7769 | 0.7640 | 0.7770 | 0.7770 | - |
30 Mar 2022 | 0.7732 | 0.7774 | 0.7703 | 0.7732 | 0.7732 | - |
29 Mar 2022 | 0.7771 | 0.7810 | 0.7705 | 0.7769 | 0.7769 | - |
28 Mar 2022 | 0.7851 | 0.7867 | 0.7748 | 0.7852 | 0.7852 | - |
25 Mar 2022 | 0.7796 | 0.7846 | 0.7770 | 0.7796 | 0.7796 | - |
24 Mar 2022 | 0.7781 | 0.7868 | 0.7779 | 0.7781 | 0.7781 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |